Spot 7747.44
· 1742 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 887.40 | 895.90 | 891.65 | — | — | 6965 | — | — | 55.35 | 54.70 | 56.00 | — |
| — | 882.80 | 891.30 | 887.05 | — | — | 6970 | — | — | 55.75 | 55.10 | 56.40 | — |
| — | 878.30 | 886.20 | 882.25 | — | — | 6975 | — | — | 56.10 | 55.40 | 56.80 | — |
| — | 873.70 | 882.20 | 877.95 | — | — | 6980 | — | — | 56.50 | 55.80 | 57.20 | — |
| — | 869.10 | 877.70 | 873.40 | — | — | 6985 | — | — | 56.90 | 56.20 | 57.60 | — |
| — | 864.60 | 873.10 | 868.85 | — | — | 6990 | — | — | 57.30 | 56.60 | 58.00 | — |
| — | 860.10 | 868.50 | 864.30 | — | — | 6995 | — | — | 57.70 | 57.00 | 58.40 | — |
| — | 855.50 | 864.00 | 859.75 | — | — | 7000 | — | — | 58.20 | 57.80 | 58.60 | — |
| — | 851.00 | 859.40 | 855.20 | — | — | 7005 | — | — | 58.50 | 57.80 | 59.20 | — |
| — | 846.40 | 854.90 | 850.65 | — | — | 7010 | — | — | 58.90 | 58.20 | 59.60 | — |
| — | 841.90 | 849.80 | 845.85 | — | — | 7015 | — | — | 59.30 | 58.60 | 60.00 | — |
| — | 837.40 | 845.80 | 841.60 | — | — | 7020 | — | — | 59.70 | 59.00 | 60.40 | — |
| — | 832.90 | 841.30 | 837.10 | — | — | 7025 | — | — | 60.15 | 59.50 | 60.80 | — |
| — | 828.30 | 836.20 | 832.25 | — | — | 7030 | — | — | 60.60 | 59.90 | 61.30 | — |
| — | 823.80 | 832.20 | 828.00 | — | — | 7035 | — | — | 61.00 | 60.30 | 61.70 | — |
| — | 819.30 | 827.70 | 823.50 | — | — | 7040 | — | — | 61.40 | 60.70 | 62.10 | — |
| — | 814.80 | 823.20 | 819.00 | — | — | 7045 | — | — | — | — | — | — |
| — | 810.30 | 818.70 | 814.50 | — | — | 7050 | — | — | 62.30 | 61.60 | 63.00 | — |
| — | 805.80 | 814.10 | 809.95 | — | — | 7055 | — | — | 62.75 | 62.00 | 63.50 | — |
| — | 801.30 | 809.10 | 805.20 | — | — | 7060 | — | — | 63.20 | 62.50 | 63.90 | — |
| — | 796.80 | 804.60 | 800.70 | — | — | 7065 | — | — | 63.65 | 62.90 | 64.40 | — |
| — | 792.30 | 800.10 | 796.20 | — | — | 7070 | — | — | 64.10 | 63.40 | 64.80 | — |
| — | 787.80 | 796.10 | 791.95 | — | — | 7075 | — | — | 64.55 | 63.80 | 65.30 | — |
| — | 783.30 | 791.60 | 787.45 | — | — | 7080 | — | — | 65.00 | 64.30 | 65.70 | — |
| — | 778.90 | 787.20 | 783.05 | — | — | 7085 | — | — | 65.50 | 64.80 | 66.20 | — |
| — | 774.40 | 782.70 | 778.55 | — | — | 7090 | — | — | 65.95 | 65.20 | 66.70 | — |
| — | 769.90 | 778.20 | 774.05 | — | — | 7095 | — | — | 66.45 | 65.70 | 67.20 | — |
| — | 765.50 | 773.70 | 769.60 | — | — | 7100 | — | — | 67.00 | 66.60 | 67.40 | — |
| — | 761.00 | 769.20 | 765.10 | — | — | 7105 | — | — | 67.35 | 66.60 | 68.10 | — |
| — | 756.50 | 764.80 | 760.65 | — | — | 7110 | — | — | 67.85 | 67.10 | 68.60 | — |
| — | 752.10 | 760.30 | 756.20 | — | — | 7115 | — | — | 68.35 | 67.60 | 69.10 | — |
| — | 747.60 | 755.90 | 751.75 | — | — | 7120 | — | — | 68.85 | 68.10 | 69.60 | — |
| — | 743.20 | 751.30 | 747.25 | — | — | 7125 | — | — | 69.35 | 68.60 | 70.10 | — |
| — | 738.80 | 747.00 | 742.90 | — | — | 7130 | — | — | 69.90 | 69.10 | 70.70 | — |
| — | 734.30 | 742.50 | 738.40 | — | — | 7135 | — | — | 70.35 | 69.60 | 71.10 | — |
| — | 729.90 | 737.50 | 733.70 | — | — | 7140 | — | — | 70.95 | 70.20 | 71.70 | — |
| — | 725.50 | 733.00 | 729.25 | — | — | 7145 | — | — | 71.50 | 70.70 | 72.30 | — |
| — | 721.10 | 729.20 | 725.15 | — | — | 7150 | — | — | 72.00 | 71.20 | 72.80 | — |
| — | 716.60 | 724.80 | 720.70 | — | — | 7155 | — | — | 72.45 | 71.70 | 73.20 | — |
| — | 712.20 | 720.40 | 716.30 | — | — | 7160 | — | — | 73.00 | 72.20 | 73.80 | — |
| — | 707.80 | 716.00 | 711.90 | — | — | 7165 | — | — | 73.60 | 72.80 | 74.40 | — |
| — | 703.40 | 711.50 | 707.45 | — | — | 7170 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7175 | — | — | 74.70 | 73.90 | 75.50 | — |
| — | 694.60 | 702.70 | 698.65 | — | — | 7180 | — | — | 75.20 | 74.40 | 76.00 | — |
| — | 690.30 | 698.30 | 694.30 | — | — | 7185 | — | — | 75.75 | 75.00 | 76.50 | — |
| — | 685.90 | 694.00 | 689.95 | — | — | 7190 | — | — | 76.30 | 75.50 | 77.10 | — |
| — | 681.50 | 689.60 | 685.55 | — | — | 7195 | — | — | 76.90 | 76.10 | 77.70 | — |
| — | 677.20 | 685.20 | 681.20 | — | — | 7200 | — | — | 77.50 | 76.70 | 78.30 | — |
| — | 672.80 | 680.80 | 676.80 | — | — | 7205 | — | — | 78.05 | 77.20 | 78.90 | — |
| — | 668.40 | 676.50 | 672.45 | — | — | 7210 | — | — | 78.65 | 77.80 | 79.50 | — |
| — | 664.10 | 671.50 | 667.80 | — | — | 7215 | — | — | 79.25 | 78.40 | 80.10 | — |
| — | 659.80 | 667.70 | 663.75 | — | — | 7220 | — | — | 79.85 | 79.00 | 80.70 | — |
| — | 655.40 | 663.40 | 659.40 | — | — | 7225 | — | — | 80.45 | 79.60 | 81.30 | — |
| — | 651.10 | 658.50 | 654.80 | — | — | 7230 | — | — | 81.05 | 80.20 | 81.90 | — |
| — | 646.70 | 654.70 | 650.70 | — | — | 7235 | — | — | 81.65 | 80.80 | 82.50 | — |
| — | 642.40 | 650.10 | 646.25 | — | — | 7240 | — | — | 82.30 | 81.50 | 83.10 | — |
| — | 638.50 | 645.90 | 642.20 | — | — | 7245 | — | — | 82.95 | 82.10 | 83.80 | — |
| — | 634.00 | 641.50 | 637.75 | — | — | 7250 | — | — | 83.65 | 83.20 | 84.10 | — |
| — | 629.70 | 637.40 | 633.55 | — | — | 7255 | — | — | 84.20 | 83.40 | 85.00 | — |
| — | 625.60 | 632.90 | 629.25 | — | — | 7260 | — | — | 84.95 | 84.50 | 85.40 | — |
| — | 621.10 | 628.80 | 624.95 | — | — | 7265 | — | — | 85.50 | 84.70 | 86.30 | — |
| — | 616.70 | 624.50 | 620.60 | — | — | 7270 | — | — | 86.20 | 85.40 | 87.00 | — |
| — | 612.70 | 620.00 | 616.35 | — | — | 7275 | — | — | 86.85 | 86.00 | 87.70 | — |
| — | 608.30 | 615.70 | 612.00 | — | — | 7280 | — | — | 87.55 | 86.70 | 88.40 | — |
| — | 604.00 | 611.50 | 607.75 | — | — | 7285 | — | — | 88.25 | 87.40 | 89.10 | — |
| — | 600.00 | 607.40 | 603.70 | — | — | 7290 | — | — | 88.90 | 88.10 | 89.70 | — |
| — | — | — | — | — | — | 7295 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7300 | — | — | 90.35 | 89.90 | 90.80 | — |
| — | 587.20 | 594.70 | 590.95 | — | — | 7305 | — | — | 91.05 | 90.20 | 91.90 | — |
| — | 582.80 | 590.20 | 586.50 | — | — | 7310 | — | — | 91.75 | 90.90 | 92.60 | — |
| — | 578.60 | 586.00 | 582.30 | — | — | 7315 | — | — | 92.45 | 91.60 | 93.30 | — |
| — | 574.20 | 581.70 | 577.95 | — | — | 7320 | — | — | 93.20 | 92.30 | 94.10 | — |
| — | 570.20 | 577.70 | 573.95 | — | — | 7325 | — | — | 93.95 | 93.10 | 94.80 | — |
| — | 566.00 | 573.30 | 569.65 | — | — | 7330 | — | — | 94.70 | 93.80 | 95.60 | — |
| — | 561.80 | 569.10 | 565.45 | — | — | 7335 | — | — | 95.45 | 94.60 | 96.30 | — |
| — | 557.80 | 565.10 | 561.45 | — | — | 7340 | — | — | 96.25 | 95.40 | 97.10 | — |
| — | 553.60 | 560.80 | 557.20 | — | — | 7345 | — | — | 97.00 | 96.10 | 97.90 | — |
| — | 549.30 | 556.60 | 552.95 | — | — | 7350 | — | — | 97.80 | 97.30 | 98.30 | — |
| — | 545.30 | 552.60 | 548.95 | — | — | 7355 | — | — | 98.55 | 97.70 | 99.40 | — |
| — | 541.00 | 548.30 | 544.65 | — | — | 7360 | — | — | 99.35 | 98.50 | 100.20 | — |
| — | 536.90 | 544.10 | 540.50 | — | — | 7365 | — | — | 100.15 | 99.30 | 101.00 | — |
| — | 532.90 | 540.20 | 536.55 | — | — | 7370 | — | — | 101.00 | 100.10 | 101.90 | — |
| — | 528.80 | 536.00 | 532.40 | — | — | 7375 | — | — | 101.80 | 101.00 | 102.60 | — |
| — | 524.70 | 531.70 | 528.20 | — | — | 7380 | — | — | 102.65 | 101.80 | 103.50 | — |
| — | 520.40 | 527.60 | 524.00 | — | — | 7385 | — | — | 103.50 | 102.60 | 104.40 | — |
| — | 516.30 | 523.50 | 519.90 | — | — | 7390 | — | — | 104.30 | 103.80 | 104.80 | — |
| — | 512.40 | 519.40 | 515.90 | — | — | 7395 | — | — | 105.20 | 104.70 | 105.70 | — |
| — | 508.30 | 515.30 | 511.80 | — | — | 7400 | — | — | 106.10 | 105.60 | 106.60 | — |
| — | 504.10 | 511.40 | 507.75 | — | — | 7405 | — | — | 106.95 | 106.10 | 107.80 | — |
| — | 500.20 | 507.20 | 503.70 | — | — | 7410 | — | — | 107.85 | 107.00 | 108.70 | — |
| — | 495.90 | 503.10 | 499.50 | — | — | 7415 | — | — | 108.75 | 107.90 | 109.60 | — |
| — | 492.10 | 499.10 | 495.60 | — | — | 7420 | — | — | 109.70 | 109.20 | 110.20 | — |
| — | 488.10 | 495.20 | 491.65 | — | — | 7425 | — | — | 110.60 | 110.10 | 111.10 | — |
| — | 483.90 | 491.00 | 487.45 | — | — | 7430 | — | — | 111.55 | 110.70 | 112.40 | — |
| — | 479.90 | 487.00 | 483.45 | — | — | 7435 | — | — | 112.40 | 111.60 | 113.20 | — |
| — | 476.10 | 482.90 | 479.50 | — | — | 7440 | — | — | 113.40 | 112.50 | 114.30 | — |
| — | 472.10 | 479.00 | 475.55 | — | — | 7445 | — | — | 114.30 | 113.50 | 115.10 | — |
| — | 468.10 | 475.00 | 471.55 | — | — | 7450 | — | — | 115.30 | 114.80 | 115.80 | — |
| — | 463.90 | 471.20 | 467.55 | — | — | 7455 | — | — | 116.25 | 115.40 | 117.10 | — |
| — | 460.20 | 467.00 | 463.60 | — | — | 7460 | — | — | 117.25 | 116.40 | 118.10 | — |
| — | 456.00 | 463.10 | 459.55 | — | — | 7465 | — | — | 118.25 | 117.40 | 119.10 | — |
| — | 452.00 | 459.30 | 455.65 | — | — | 7470 | — | — | 119.25 | 118.40 | 120.10 | — |
| — | 448.40 | 455.20 | 451.80 | — | — | 7475 | — | — | 120.30 | 119.50 | 121.10 | — |
| — | 444.50 | 451.20 | 447.85 | — | — | 7480 | — | — | 121.35 | 120.50 | 122.20 | — |
| — | 440.60 | 447.30 | 443.95 | — | — | 7485 | — | — | 122.40 | 121.60 | 123.20 | — |
| — | 436.40 | 443.40 | 439.90 | — | — | 7490 | — | — | 123.45 | 122.60 | 124.30 | — |
| — | 432.90 | 439.50 | 436.20 | — | — | 7495 | — | — | 124.50 | 123.70 | 125.30 | — |
| — | 429.00 | 435.70 | 432.35 | — | — | 7500 | — | — | 125.75 | 125.10 | 126.40 | — |
| — | 425.00 | 431.80 | 428.40 | — | — | 7505 | — | — | 126.70 | 125.90 | 127.50 | — |
| — | 423.20 | 425.50 | 424.35 | — | — | 7510 | — | — | 127.80 | 127.00 | 128.60 | — |
| — | 419.60 | 421.80 | 420.70 | — | — | 7515 | — | — | 128.95 | 128.10 | 129.80 | — |
| — | 415.80 | 417.80 | 416.80 | — | — | 7520 | — | — | 130.10 | 129.20 | 131.00 | — |
| — | 412.00 | 414.00 | 413.00 | — | — | 7525 | — | — | 131.25 | 130.70 | 131.80 | — |
| — | 408.20 | 410.30 | 409.25 | — | — | 7530 | — | — | 132.40 | 131.50 | 133.30 | — |
| — | 404.40 | 406.50 | 405.45 | — | — | 7535 | — | — | 133.60 | 132.70 | 134.50 | — |
| — | 400.70 | 402.70 | 401.70 | — | — | 7540 | — | — | 134.70 | 133.80 | 135.60 | — |
| — | — | — | — | — | — | 7545 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7550 | — | — | 137.15 | 136.20 | 138.10 | — |
| — | 389.40 | 391.50 | 390.45 | — | — | 7555 | — | — | 138.40 | 137.50 | 139.30 | — |
| — | 385.70 | 387.80 | 386.75 | — | — | 7560 | — | — | 139.60 | 138.70 | 140.50 | — |
| — | 382.00 | 384.10 | 383.05 | — | — | 7565 | — | — | 140.80 | 139.90 | 141.70 | — |
| — | 378.30 | 380.40 | 379.35 | — | — | 7570 | — | — | 142.05 | 141.20 | 142.90 | — |
| — | 374.60 | 376.70 | 375.65 | — | — | 7575 | — | — | 143.55 | 142.90 | 144.20 | — |
| — | 371.00 | 373.10 | 372.05 | — | — | 7580 | — | — | 144.70 | 143.80 | 145.60 | — |
| — | 367.30 | 369.40 | 368.35 | — | — | 7585 | — | — | 146.00 | 145.10 | 146.90 | — |
| — | 363.70 | 365.80 | 364.75 | — | — | 7590 | — | — | 147.35 | 146.40 | 148.30 | — |
| — | 360.10 | 362.20 | 361.15 | — | — | 7595 | — | — | 148.65 | 147.70 | 149.60 | — |
| — | 356.50 | 358.60 | 357.55 | — | — | 7600 | — | — | 150.10 | 149.40 | 150.80 | — |
| — | 353.00 | 355.00 | 354.00 | — | — | 7605 | — | — | 151.35 | 150.40 | 152.30 | — |
| — | 349.30 | 351.50 | 350.40 | — | — | 7610 | — | — | 152.75 | 151.80 | 153.70 | — |
| — | 345.80 | 347.90 | 346.85 | — | — | 7615 | — | — | 154.15 | 153.20 | 155.10 | — |
| — | 342.20 | 344.40 | 343.30 | — | — | 7620 | — | — | 155.55 | 154.60 | 156.50 | — |
| — | 338.70 | 340.80 | 339.75 | — | — | 7625 | — | — | 157.00 | 156.00 | 158.00 | — |
| — | 335.20 | 337.30 | 336.25 | — | — | 7630 | — | — | 158.30 | 157.20 | 159.40 | — |
| — | 331.70 | 333.90 | 332.80 | — | — | 7635 | — | — | 159.85 | 158.90 | 160.80 | — |
| — | 328.20 | 330.40 | 329.30 | — | — | 7640 | — | — | 161.40 | 160.40 | 162.40 | — |
| — | 324.80 | 326.90 | 325.85 | — | — | 7645 | — | — | 162.90 | 161.90 | 163.90 | — |
| — | 321.30 | 323.50 | 322.40 | — | — | 7650 | — | — | 164.35 | 163.40 | 165.30 | — |
| — | 318.00 | 320.10 | 319.05 | — | — | 7655 | — | — | 165.85 | 164.90 | 166.80 | — |
| — | 314.50 | 316.60 | 315.55 | — | — | 7660 | — | — | 167.45 | 166.40 | 168.50 | — |
| — | 311.10 | 313.30 | 312.20 | — | — | 7665 | — | — | 168.95 | 168.00 | 169.90 | — |
| — | — | — | — | — | — | 7670 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7675 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7680 | — | — | — | — | — | — |
| — | 297.70 | 299.90 | 298.80 | — | — | 7685 | — | — | 175.40 | 174.40 | 176.40 | — |
| — | 294.40 | 296.60 | 295.50 | — | — | 7690 | — | — | 177.05 | 176.00 | 178.10 | — |
| — | 291.10 | 293.30 | 292.20 | — | — | 7695 | — | — | 178.70 | 177.70 | 179.70 | — |
| — | 287.80 | 290.00 | 288.90 | — | — | 7700 | — | — | 180.40 | 179.40 | 181.40 | — |
| — | 284.60 | 286.80 | 285.70 | — | — | 7705 | — | — | 182.10 | 181.10 | 183.10 | — |
| — | 281.20 | 283.60 | 282.40 | — | — | 7710 | — | — | 183.80 | 182.80 | 184.80 | — |
| — | 278.10 | 280.30 | 279.20 | — | — | 7715 | — | — | 185.55 | 184.50 | 186.60 | — |
| — | 275.00 | 277.20 | 276.10 | — | — | 7720 | — | — | 187.30 | 186.30 | 188.30 | — |
| — | 271.60 | 274.00 | 272.80 | — | — | 7725 | — | — | 189.00 | 187.90 | 190.10 | — |
| — | 268.60 | 270.80 | 269.70 | — | — | 7730 | — | — | 190.85 | 189.80 | 191.90 | — |
| — | 265.60 | 267.70 | 266.65 | — | — | 7735 | — | — | 192.60 | 191.50 | 193.70 | — |
| — | 262.50 | 264.60 | 263.55 | — | — | 7740 | — | — | 194.55 | 193.50 | 195.60 | — |
| — | 259.40 | 261.50 | 260.45 | — | — | 7745 | — | — | 196.35 | 195.30 | 197.40 | — |
| — | 256.20 | 258.40 | 257.30 | — | — | 7750 | — | — | 198.30 | 197.60 | 199.00 | — |
| — | 253.00 | 255.40 | 254.20 | — | — | 7755 | — | — | 200.15 | 199.10 | 201.20 | — |
| — | 250.10 | 252.30 | 251.20 | — | — | 7760 | — | — | 202.05 | 201.00 | 203.10 | — |
| — | 247.20 | 249.30 | 248.25 | — | — | 7765 | — | — | 203.90 | 202.80 | 205.00 | — |
| — | 244.10 | 246.30 | 245.20 | — | — | 7770 | — | — | 205.95 | 204.90 | 207.00 | — |
| — | 241.10 | 243.40 | 242.25 | — | — | 7775 | — | — | 207.95 | 206.90 | 209.00 | — |
| — | 238.20 | 240.40 | 239.30 | — | — | 7780 | — | — | 209.95 | 208.90 | 211.00 | — |
| — | 235.10 | 237.50 | 236.30 | — | — | 7785 | — | — | 211.95 | 210.90 | 213.00 | — |
| — | 232.30 | 234.60 | 233.45 | — | — | 7790 | — | — | 213.95 | 212.90 | 215.00 | — |
| — | 229.30 | 231.70 | 230.50 | — | — | 7795 | — | — | 216.05 | 215.00 | 217.10 | — |
| — | 226.70 | 228.80 | 227.75 | — | — | 7800 | — | — | 218.10 | 217.40 | 218.80 | — |
| — | 223.70 | 226.00 | 224.85 | — | — | 7805 | — | — | 220.25 | 219.20 | 221.30 | — |
| — | 221.00 | 223.10 | 222.05 | — | — | 7810 | — | — | 222.35 | 221.30 | 223.40 | — |
| — | 218.20 | 220.30 | 219.25 | — | — | 7815 | — | — | 224.45 | 223.40 | 225.50 | — |
| — | 215.30 | 217.60 | 216.45 | — | — | 7820 | — | — | 226.65 | 225.60 | 227.70 | — |
| — | 212.70 | 214.80 | 213.75 | — | — | 7825 | — | — | 228.85 | 227.80 | 229.90 | — |
| — | 209.80 | 212.10 | 210.95 | — | — | 7830 | — | — | 231.05 | 230.00 | 232.10 | — |
| — | 207.20 | 209.30 | 208.25 | — | — | 7835 | — | — | 233.35 | 232.20 | 234.50 | — |
| — | 204.40 | 206.60 | 205.50 | — | — | 7840 | — | — | 235.55 | 234.50 | 236.60 | — |
| — | 201.90 | 204.00 | 202.95 | — | — | 7845 | — | — | 237.85 | 236.80 | 238.90 | — |
| — | 199.20 | 201.30 | 200.25 | — | — | 7850 | — | — | 240.15 | 239.10 | 241.20 | — |
| — | 196.60 | 198.70 | 197.65 | — | — | 7855 | — | — | 242.45 | 241.40 | 243.50 | — |
| — | 194.00 | 196.10 | 195.05 | — | — | 7860 | — | — | 244.85 | 243.70 | 246.00 | — |
| — | 191.40 | 193.50 | 192.45 | — | — | 7865 | — | — | 247.15 | 246.10 | 248.20 | — |
| — | 188.70 | 190.90 | 189.80 | — | — | 7870 | — | — | 249.55 | 248.50 | 250.60 | — |
| — | 186.30 | 188.40 | 187.35 | — | — | 7875 | — | — | 251.95 | 250.90 | 253.00 | — |
| — | 183.80 | 185.90 | 184.85 | — | — | 7880 | — | — | 254.35 | 253.30 | 255.40 | — |
| — | 181.30 | 183.40 | 182.35 | — | — | 7885 | — | — | 256.85 | 255.80 | 257.90 | — |
| — | 178.80 | 180.90 | 179.85 | — | — | 7890 | — | — | 259.40 | 258.30 | 260.50 | — |
| — | 176.40 | 178.50 | 177.45 | — | — | 7895 | — | — | 261.90 | 260.80 | 263.00 | — |
| — | 174.00 | 176.00 | 175.00 | — | — | 7900 | — | — | 264.35 | 263.30 | 265.40 | — |
| — | 171.30 | 173.60 | 172.45 | — | — | 7905 | — | — | 266.85 | 265.80 | 267.90 | — |
| — | 169.20 | 171.30 | 170.25 | — | — | 7910 | — | — | 269.45 | 268.40 | 270.50 | — |
| — | 166.80 | 168.90 | 167.85 | — | — | 7915 | — | — | 272.05 | 271.00 | 273.10 | — |
| — | 164.50 | 166.60 | 165.55 | — | — | 7920 | — | — | 274.65 | 273.60 | 275.70 | — |
| — | 162.20 | 164.20 | 163.20 | — | — | 7925 | — | — | 277.25 | 276.20 | 278.30 | — |
| — | 159.90 | 161.90 | 160.90 | — | — | 7930 | — | — | 279.95 | 278.90 | 281.00 | — |
| — | 157.90 | 159.50 | 158.70 | — | — | 7935 | — | — | 282.70 | 281.60 | 283.80 | — |
| — | 155.40 | 157.40 | 156.40 | — | — | 7940 | — | — | 285.40 | 284.30 | 286.50 | — |
| — | 153.10 | 155.20 | 154.15 | — | — | 7945 | — | — | 287.95 | 287.20 | 288.70 | — |
| — | 151.40 | 152.80 | 152.10 | — | — | 7950 | — | — | 290.75 | 289.70 | 291.80 | — |
| — | 148.80 | 150.80 | 149.80 | — | — | 7955 | — | — | 293.55 | 292.50 | 294.60 | — |
| — | 146.60 | 148.60 | 147.60 | — | — | 7960 | — | — | 296.40 | 295.30 | 297.50 | — |
| — | 144.50 | 146.50 | 145.50 | — | — | 7965 | — | — | 299.20 | 298.10 | 300.30 | — |
| — | 142.30 | 144.40 | 143.35 | — | — | 7970 | — | — | 302.00 | 301.00 | 303.00 | — |
| — | 140.00 | 142.30 | 141.15 | — | — | 7975 | — | — | 304.90 | 303.80 | 306.00 | — |
| — | 138.20 | 140.20 | 139.20 | — | — | 7980 | — | — | 307.80 | 306.70 | 308.90 | — |
| — | 136.10 | 138.20 | 137.15 | — | — | 7985 | — | — | 310.70 | 309.60 | 311.80 | — |
| — | 134.10 | 136.10 | 135.10 | — | — | 7990 | — | — | 313.60 | 312.50 | 314.70 | — |
| — | 132.10 | 134.10 | 133.10 | — | — | 7995 | — | — | 316.50 | 315.50 | 317.50 | — |
| — | 130.10 | 132.10 | 131.10 | — | — | 8000 | — | — | 319.50 | 318.40 | 320.60 | — |
| — | 128.20 | 130.20 | 129.20 | — | — | 8005 | — | — | 322.45 | 321.40 | 323.50 | — |
| — | 126.20 | 128.20 | 127.20 | — | — | 8010 | — | — | 325.50 | 324.40 | 326.60 | — |
| — | 124.30 | 126.30 | 125.30 | — | — | 8015 | — | — | 328.50 | 327.50 | 329.50 | — |
| — | 122.40 | 124.40 | 123.40 | — | — | 8020 | — | — | 331.65 | 330.50 | 332.80 | — |
| — | 120.90 | 122.30 | 121.60 | — | — | 8025 | — | — | 334.65 | 333.60 | 335.70 | — |
| — | 118.70 | 120.70 | 119.70 | — | — | 8030 | — | — | 337.75 | 336.70 | 338.80 | — |
| — | 116.90 | 118.80 | 117.85 | — | — | 8035 | — | — | 340.85 | 339.80 | 341.90 | — |
| — | 114.80 | 117.00 | 115.90 | — | — | 8040 | — | — | 343.95 | 342.90 | 345.00 | — |
| — | — | — | — | — | — | 8045 | — | — | 347.15 | 346.10 | 348.20 | — |
| — | 111.90 | 113.20 | 112.55 | — | — | 8050 | — | — | 350.35 | 349.30 | 351.40 | — |
| — | 109.50 | 111.70 | 110.60 | — | — | 8055 | — | — | 353.55 | 352.50 | 354.60 | — |
| — | 108.00 | 110.00 | 109.00 | — | — | 8060 | — | — | 356.75 | 355.70 | 357.80 | — |
| — | 106.30 | 108.20 | 107.25 | — | — | 8065 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8070 | — | — | — | — | — | — |
| — | 103.30 | 104.60 | 103.95 | — | — | 8075 | — | — | 366.50 | 365.50 | 367.50 | — |
| — | 101.30 | 103.20 | 102.25 | — | — | 8080 | — | — | 369.80 | 368.80 | 370.80 | — |
| — | 99.70 | 101.60 | 100.65 | — | — | 8085 | — | — | 373.10 | 372.10 | 374.10 | — |
| — | 98.10 | 100.00 | 99.05 | — | — | 8090 | — | — | 376.50 | 375.50 | 377.50 | — |
| — | 96.50 | 98.40 | 97.45 | — | — | 8095 | — | — | 379.80 | 378.80 | 380.80 | — |
| — | 95.30 | 96.50 | 95.90 | — | — | 8100 | — | — | 383.00 | 380.10 | 385.90 | — |
| — | 93.40 | 95.30 | 94.35 | — | — | 8105 | — | — | 386.40 | 383.50 | 389.30 | — |
| — | 91.90 | 93.70 | 92.80 | — | — | 8110 | — | — | 389.90 | 387.00 | 392.80 | — |
| — | 90.40 | 92.20 | 91.30 | — | — | 8115 | — | — | 393.40 | 390.40 | 396.40 | — |
| — | 88.90 | 90.70 | 89.80 | — | — | 8120 | — | — | 396.85 | 393.80 | 399.90 | — |
| — | 87.40 | 89.20 | 88.30 | — | — | 8125 | — | — | 400.30 | 397.30 | 403.30 | — |
| — | 85.90 | 87.80 | 86.85 | — | — | 8130 | — | — | 403.75 | 400.70 | 406.80 | — |
| — | 84.50 | 86.40 | 85.45 | — | — | 8135 | — | — | 407.35 | 404.30 | 410.40 | — |
| — | 83.10 | 85.00 | 84.05 | — | — | 8140 | — | — | 410.85 | 407.80 | 413.90 | — |
| — | 81.70 | 83.60 | 82.65 | — | — | 8145 | — | — | 414.45 | 411.40 | 417.50 | — |
| — | 80.30 | 82.20 | 81.25 | — | — | 8150 | — | — | 418.05 | 415.00 | 421.10 | — |
| — | 79.00 | 80.80 | 79.90 | — | — | 8155 | — | — | 421.65 | 418.60 | 424.70 | — |
| — | 77.60 | 79.50 | 78.55 | — | — | 8160 | — | — | 425.20 | 422.10 | 428.30 | — |
| — | 76.30 | 78.10 | 77.20 | — | — | 8165 | — | — | 428.55 | 425.20 | 431.90 | — |
| — | 75.00 | 76.80 | 75.90 | — | — | 8170 | — | — | — | — | — | — |
| — | — | — | — | — | — | 8175 | — | — | 435.85 | 432.30 | 439.40 | — |
| — | 72.50 | 74.30 | 73.40 | — | — | 8180 | — | — | 439.55 | 436.00 | 443.10 | — |
| — | 71.20 | 73.00 | 72.10 | — | — | 8185 | — | — | 443.30 | 439.80 | 446.80 | — |
| — | 70.00 | 71.80 | 70.90 | — | — | 8190 | — | — | 446.95 | 443.50 | 450.40 | — |
| — | 68.90 | 70.60 | 69.75 | — | — | 8195 | — | — | 450.65 | 447.20 | 454.10 | — |
| — | 67.60 | 69.40 | 68.50 | — | — | 8200 | — | — | 454.45 | 451.00 | 457.90 | — |
| — | 66.50 | 68.20 | 67.35 | — | — | 8205 | — | — | 458.20 | 454.70 | 461.70 | — |
| — | 65.30 | 67.00 | 66.15 | — | — | 8210 | — | — | 462.00 | 458.50 | 465.50 | — |
| — | 63.40 | 64.50 | 63.95 | — | — | 8220 | — | — | 469.60 | 466.10 | 473.10 | — |
| — | 62.00 | 63.60 | 62.80 | — | — | 8225 | — | — | 473.45 | 469.90 | 477.00 | — |
| — | 60.90 | 62.50 | 61.70 | — | — | 8230 | — | — | 477.30 | 473.80 | 480.80 | — |
| — | 58.80 | 60.40 | 59.60 | — | — | 8240 | — | — | 485.05 | 481.50 | 488.60 | — |
| — | 56.60 | 58.30 | 57.45 | — | — | 8250 | — | — | 492.90 | 489.40 | 496.40 | — |
| — | 54.60 | 56.30 | 55.45 | — | — | 8260 | — | — | 500.75 | 497.20 | 504.30 | — |
| — | 52.80 | 54.30 | 53.55 | — | — | 8270 | — | — | 508.70 | 505.10 | 512.30 | — |
| — | 51.70 | 53.40 | 52.55 | — | — | 8275 | — | — | 512.70 | 509.10 | 516.30 | — |
| — | 50.80 | 52.40 | 51.60 | — | — | 8280 | — | — | 517.00 | 513.10 | 520.90 | — |
| — | 49.10 | 50.60 | 49.85 | — | — | 8290 | — | — | 525.05 | 521.10 | 529.00 | — |
| — | 47.20 | 48.80 | 48.00 | — | — | 8300 | — | — | 533.15 | 529.20 | 537.10 | — |
| — | 45.50 | 47.10 | 46.30 | — | — | 8310 | — | — | 541.35 | 537.40 | 545.30 | — |
| — | 43.90 | 45.40 | 44.65 | — | — | 8320 | — | — | 549.40 | 545.60 | 553.20 | — |
| — | 43.10 | 44.60 | 43.85 | — | — | 8325 | — | — | 553.50 | 549.70 | 557.30 | — |
| — | 42.30 | 43.80 | 43.05 | — | — | 8330 | — | — | 557.70 | 553.90 | 561.50 | — |
| — | 40.80 | 42.20 | 41.50 | — | — | 8340 | — | — | 566.00 | 562.20 | 569.80 | — |
| — | 39.30 | 40.70 | 40.00 | — | — | 8350 | — | — | 574.55 | 570.50 | 578.60 | — |
| — | 37.80 | 39.20 | 38.50 | — | — | 8360 | — | — | 582.95 | 579.00 | 586.90 | — |
| — | 36.40 | 37.80 | 37.10 | — | — | 8370 | — | — | 591.15 | 587.40 | 594.90 | — |
| — | 35.80 | 37.10 | 36.45 | — | — | 8375 | — | — | 595.60 | 591.70 | 599.50 | — |
| — | 35.10 | 36.40 | 35.75 | — | — | 8380 | — | — | 600.05 | 596.00 | 604.10 | — |
| — | 33.80 | 35.10 | 34.45 | — | — | 8390 | — | — | 608.60 | 604.50 | 612.70 | — |
| — | 32.50 | 33.80 | 33.15 | — | — | 8400 | — | — | 617.05 | 613.10 | 621.00 | — |
| — | 31.30 | 32.60 | 31.95 | — | — | 8410 | — | — | 625.85 | 621.80 | 629.90 | — |
| — | 30.30 | 31.20 | 30.75 | — | — | 8420 | — | — | 634.55 | 630.50 | 638.60 | — |
| — | 29.00 | 30.30 | 29.65 | — | — | 8430 | — | — | 643.40 | 639.20 | 647.60 | — |
| — | 27.90 | 29.20 | 28.55 | — | — | 8440 | — | — | 652.05 | 648.00 | 656.10 | — |
| — | 26.90 | 28.10 | 27.50 | — | — | 8450 | — | — | 661.00 | 656.90 | 665.10 | — |
| — | 25.80 | 27.10 | 26.45 | — | — | 8460 | — | — | 669.90 | 665.80 | 674.00 | — |
| — | 24.80 | 26.10 | 25.45 | — | — | 8470 | — | — | 678.80 | 674.70 | 682.90 | — |
| — | 23.90 | 25.10 | 24.50 | — | — | 8480 | — | — | 687.75 | 683.60 | 691.90 | — |
| — | 23.00 | 24.20 | 23.60 | — | — | 8490 | — | — | 696.65 | 692.60 | 700.70 | — |
| — | 22.10 | 23.30 | 22.70 | — | — | 8500 | — | — | 705.75 | 701.60 | 709.90 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.